京葉瓦斯(9539)の株価時系列情報
京葉瓦斯(9539)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 328 | 328 | 321 | 321 | 8,000 |
| 2003/12/29 | 328 | 328 | 328 | 328 | 6,000 |
| 2003/12/25 | 330 | 330 | 328 | 328 | 4,000 |
| 2003/12/24 | 323 | 326 | 323 | 323 | 7,000 |
| 2003/12/22 | 320 | 321 | 320 | 320 | 4,000 |
| 2003/12/19 | 322 | 322 | 320 | 320 | 7,000 |
| 2003/12/18 | 318 | 319 | 318 | 319 | 9,000 |
| 2003/12/17 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/12/16 | 319 | 320 | 319 | 320 | 2,000 |
| 2003/12/15 | 319 | 319 | 319 | 319 | 19,000 |
| 2003/12/11 | 353 | 353 | 353 | 353 | 17,000 |
| 2003/12/10 | 333 | 336 | 331 | 336 | 6,000 |
| 2003/12/09 | 327 | 328 | 325 | 325 | 5,000 |
| 2003/12/05 | 321 | 321 | 321 | 321 | 2,000 |
| 2003/12/03 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/12/02 | 319 | 319 | 318 | 319 | 6,000 |
| 2003/11/27 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/11/25 | 321 | 321 | 320 | 320 | 6,000 |
| 2003/11/21 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/11/20 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/11/19 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/11/18 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/11/14 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/11/12 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/11/11 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/11/10 | 325 | 325 | 320 | 321 | 12,000 |
| 2003/11/06 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/11/05 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/11/04 | 335 | 336 | 335 | 336 | 2,000 |
| 2003/10/30 | 335 | 335 | 335 | 335 | 11,000 |
| 2003/10/27 | 327 | 336 | 327 | 336 | 4,000 |
| 2003/10/24 | 325 | 326 | 325 | 326 | 4,000 |
| 2003/10/23 | 335 | 335 | 330 | 330 | 21,000 |
| 2003/10/22 | 339 | 339 | 334 | 334 | 2,000 |
| 2003/10/21 | 335 | 340 | 335 | 340 | 6,000 |
| 2003/10/20 | 324 | 330 | 324 | 330 | 7,000 |
| 2003/10/17 | 323 | 323 | 322 | 323 | 5,000 |
| 2003/10/16 | 339 | 339 | 335 | 335 | 13,000 |
| 2003/10/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/14 | 326 | 326 | 325 | 325 | 3,000 |
| 2003/10/10 | 327 | 327 | 326 | 326 | 4,000 |
| 2003/10/09 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/10/08 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/10/07 | 326 | 326 | 326 | 326 | 9,000 |
| 2003/10/06 | 324 | 325 | 324 | 325 | 2,000 |
| 2003/10/03 | 331 | 331 | 321 | 326 | 12,000 |
| 2003/10/02 | 331 | 331 | 330 | 330 | 15,000 |
| 2003/10/01 | 338 | 338 | 330 | 331 | 17,000 |
| 2003/09/30 | 336 | 337 | 336 | 337 | 2,000 |
| 2003/09/29 | 336 | 336 | 336 | 336 | 3,000 |
| 2003/09/26 | 339 | 339 | 335 | 335 | 8,000 |
| 2003/09/25 | 340 | 340 | 336 | 340 | 23,000 |
| 2003/09/24 | 335 | 338 | 335 | 336 | 11,000 |
| 2003/09/22 | 328 | 331 | 319 | 326 | 25,000 |
| 2003/09/19 | 318 | 319 | 318 | 318 | 9,000 |
| 2003/09/18 | 319 | 319 | 318 | 318 | 16,000 |
| 2003/09/17 | 318 | 320 | 318 | 318 | 4,000 |
| 2003/09/16 | 317 | 317 | 317 | 317 | 7,000 |
| 2003/09/12 | 315 | 316 | 315 | 316 | 10,000 |
| 2003/09/11 | 312 | 315 | 312 | 315 | 7,000 |
| 2003/09/10 | 325 | 325 | 320 | 320 | 3,000 |
| 2003/09/09 | 325 | 325 | 322 | 322 | 9,000 |
| 2003/09/08 | 332 | 332 | 326 | 330 | 10,000 |
| 2003/09/04 | 332 | 332 | 332 | 332 | 5,000 |
| 2003/09/03 | 335 | 335 | 332 | 332 | 6,000 |
| 2003/09/01 | 333 | 333 | 333 | 333 | 3,000 |
| 2003/08/29 | 335 | 335 | 327 | 332 | 11,000 |
| 2003/08/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/27 | 320 | 320 | 320 | 320 | 8,000 |
| 2003/08/26 | 322 | 322 | 316 | 320 | 4,000 |
| 2003/08/25 | 322 | 322 | 322 | 322 | 3,000 |
| 2003/08/22 | 322 | 322 | 322 | 322 | 11,000 |
| 2003/08/21 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/08/15 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/08/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/08/05 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/08/04 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/07/31 | 321 | 329 | 321 | 329 | 12,000 |
| 2003/07/30 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/07/25 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/07/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/07/23 | 319 | 319 | 319 | 319 | 6,000 |
| 2003/07/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/07/18 | 328 | 328 | 315 | 321 | 8,000 |
| 2003/07/17 | 304 | 324 | 304 | 324 | 7,000 |
| 2003/07/16 | 310 | 310 | 308 | 308 | 15,000 |
| 2003/07/15 | 312 | 312 | 310 | 310 | 8,000 |
| 2003/07/11 | 310 | 310 | 310 | 310 | 15,000 |
| 2003/07/09 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/07/08 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/07/07 | 319 | 319 | 314 | 314 | 2,000 |
| 2003/06/25 | 347 | 347 | 347 | 347 | 2,000 |
| 2003/06/24 | 347 | 347 | 347 | 347 | 6,000 |
| 2003/06/23 | 338 | 347 | 338 | 347 | 7,000 |
| 2003/06/20 | 335 | 335 | 335 | 335 | 20,000 |
| 2003/06/19 | 335 | 335 | 335 | 335 | 3,000 |
| 2003/06/18 | 329 | 330 | 329 | 330 | 3,000 |
| 2003/06/17 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/06/16 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/06/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/26 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/05/23 | 317 | 317 | 317 | 317 | 6,000 |
| 2003/05/22 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/05/20 | 330 | 330 | 305 | 305 | 5,000 |
| 2003/05/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/04/25 | 342 | 342 | 338 | 338 | 7,000 |
| 2003/04/24 | 322 | 322 | 322 | 322 | 7,000 |
| 2003/04/23 | 307 | 307 | 307 | 307 | 1,000 |
| 2003/04/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/04/18 | 298 | 298 | 298 | 298 | 2,000 |
| 2003/04/16 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/04/14 | 298 | 298 | 298 | 298 | 2,000 |
| 2003/04/11 | 298 | 298 | 298 | 298 | 5,000 |
| 2003/04/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/04/04 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/04/03 | 289 | 289 | 289 | 289 | 4,000 |
| 2003/04/02 | 281 | 281 | 281 | 281 | 6,000 |
| 2003/03/31 | 274 | 275 | 272 | 272 | 6,000 |
| 2003/03/28 | 290 | 290 | 290 | 290 | 12,000 |
| 2003/03/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/03/25 | 277 | 277 | 276 | 276 | 4,000 |
| 2003/03/24 | 272 | 273 | 272 | 272 | 3,000 |
| 2003/03/20 | 275 | 281 | 275 | 281 | 25,000 |
| 2003/03/19 | 278 | 279 | 278 | 279 | 2,000 |
| 2003/03/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/03/17 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/03/12 | 272 | 290 | 272 | 290 | 7,000 |
| 2003/03/11 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/03/06 | 276 | 276 | 271 | 271 | 3,000 |
| 2003/03/04 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/02/26 | 273 | 275 | 273 | 275 | 4,000 |
| 2003/02/25 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/02/24 | 290 | 290 | 275 | 275 | 13,000 |
| 2003/02/21 | 286 | 286 | 286 | 286 | 4,000 |
| 2003/02/06 | 275 | 276 | 275 | 276 | 2,000 |
| 2003/02/05 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/02/03 | 274 | 274 | 274 | 274 | 3,000 |
| 2003/01/31 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/01/29 | 275 | 275 | 275 | 275 | 9,000 |
| 2003/01/28 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/01/24 | 297 | 297 | 297 | 297 | 8,000 |
| 2003/01/23 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/01/21 | 281 | 285 | 281 | 285 | 5,000 |
| 2003/01/20 | 293 | 293 | 293 | 293 | 1,000 |
| 2003/01/16 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/01/15 | 290 | 291 | 290 | 291 | 4,000 |
| 2003/01/14 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/01/10 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/01/08 | 289 | 289 | 289 | 289 | 2,000 |
| 2003/01/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/01/06 | 273 | 273 | 273 | 273 | 86,000 |